ASMedia Technology Inc. (TPE:5269)
Taiwan · Delayed Price · Currency is TWD 1,480.00
+40.00 (2.78%)
Sep 30, 2025, 2:36 PM CST
ASMedia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,445.00 | 1,490.00 | 1,440.00 | 1,480.00 | 1,480.00 | 2.78% | 537,345 |
| Sep 26, 2025 | 1,510.00 | 1,510.00 | 1,440.00 | 1,440.00 | 1,440.00 | -4.64% | 998,445 |
| Sep 25, 2025 | 1,515.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,510.00 | - | 422,784 |
| Sep 24, 2025 | 1,525.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.98% | 475,222 |
| Sep 23, 2025 | 1,540.00 | 1,540.00 | 1,510.00 | 1,525.00 | 1,525.00 | -0.33% | 378,886 |
| Sep 22, 2025 | 1,530.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,530.00 | 0.33% | 579,665 |
| Sep 19, 2025 | 1,545.00 | 1,560.00 | 1,485.00 | 1,525.00 | 1,525.00 | -5.86% | 2,056,773 |
| Sep 18, 2025 | 1,615.00 | 1,645.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.93% | 346,548 |
| Sep 17, 2025 | 1,630.00 | 1,640.00 | 1,600.00 | 1,605.00 | 1,605.00 | -1.83% | 580,370 |
| Sep 16, 2025 | 1,615.00 | 1,670.00 | 1,610.00 | 1,635.00 | 1,635.00 | 2.51% | 801,849 |
| Sep 15, 2025 | 1,610.00 | 1,620.00 | 1,580.00 | 1,595.00 | 1,595.00 | -0.93% | 429,846 |
| Sep 12, 2025 | 1,655.00 | 1,660.00 | 1,605.00 | 1,610.00 | 1,610.00 | -1.83% | 610,640 |
| Sep 11, 2025 | 1,690.00 | 1,690.00 | 1,640.00 | 1,640.00 | 1,640.00 | -2.09% | 928,425 |
| Sep 10, 2025 | 1,720.00 | 1,720.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.30% | 656,096 |
| Sep 9, 2025 | 1,675.00 | 1,695.00 | 1,655.00 | 1,680.00 | 1,680.00 | 0.60% | 547,449 |
| Sep 8, 2025 | 1,660.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,670.00 | 2.14% | 816,929 |
| Sep 5, 2025 | 1,630.00 | 1,640.00 | 1,610.00 | 1,635.00 | 1,635.00 | 1.24% | 355,963 |
| Sep 4, 2025 | 1,640.00 | 1,655.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.31% | 436,983 |
| Sep 3, 2025 | 1,610.00 | 1,635.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.57% | 417,279 |
| Sep 2, 2025 | 1,610.00 | 1,625.00 | 1,580.00 | 1,595.00 | 1,595.00 | -0.31% | 620,990 |
| Sep 1, 2025 | 1,650.00 | 1,665.00 | 1,570.00 | 1,600.00 | 1,600.00 | -3.03% | 980,738 |
| Aug 29, 2025 | 1,690.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.90% | 661,177 |
| Aug 28, 2025 | 1,685.00 | 1,695.00 | 1,655.00 | 1,665.00 | 1,665.00 | -0.89% | 1,115,252 |
| Aug 27, 2025 | 1,735.00 | 1,735.00 | 1,670.00 | 1,680.00 | 1,680.00 | -3.17% | 1,290,297 |
| Aug 26, 2025 | 1,690.00 | 1,775.00 | 1,680.00 | 1,735.00 | 1,735.00 | 2.66% | 936,141 |
| Aug 25, 2025 | 1,720.00 | 1,735.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.30% | 558,236 |
| Aug 22, 2025 | 1,685.00 | 1,730.00 | 1,675.00 | 1,685.00 | 1,685.00 | 0.90% | 594,925 |
| Aug 21, 2025 | 1,700.00 | 1,700.00 | 1,645.00 | 1,670.00 | 1,670.00 | - | 1,209,325 |
| Aug 20, 2025 | 1,700.00 | 1,715.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.91% | 900,564 |
| Aug 19, 2025 | 1,755.00 | 1,780.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.99% | 909,624 |
| Aug 18, 2025 | 1,740.00 | 1,780.00 | 1,725.00 | 1,755.00 | 1,755.00 | 0.86% | 755,396 |
| Aug 15, 2025 | 1,825.00 | 1,825.00 | 1,740.00 | 1,740.00 | 1,740.00 | -4.40% | 1,987,761 |
| Aug 14, 2025 | 1,850.00 | 1,885.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.62% | 1,083,234 |
| Aug 13, 2025 | 1,795.00 | 1,870.00 | 1,765.00 | 1,850.00 | 1,850.00 | 3.64% | 1,757,119 |
| Aug 12, 2025 | 1,925.00 | 1,940.00 | 1,785.00 | 1,785.00 | 1,785.00 | -7.27% | 1,899,622 |
| Aug 11, 2025 | 1,930.00 | 1,935.00 | 1,900.00 | 1,925.00 | 1,925.00 | -1.03% | 838,160 |
| Aug 8, 2025 | 1,965.00 | 1,970.00 | 1,890.00 | 1,945.00 | 1,945.00 | -0.26% | 1,053,636 |
| Aug 7, 2025 | 1,890.00 | 1,965.00 | 1,890.00 | 1,950.00 | 1,950.00 | 4.56% | 974,139 |
| Aug 6, 2025 | 1,890.00 | 1,890.00 | 1,820.00 | 1,865.00 | 1,865.00 | -2.86% | 1,541,792 |
| Aug 5, 2025 | 1,900.00 | 1,925.00 | 1,885.00 | 1,920.00 | 1,920.00 | 2.67% | 809,576 |
| Aug 4, 2025 | 1,915.00 | 1,920.00 | 1,855.00 | 1,870.00 | 1,870.00 | -3.86% | 891,465 |
| Aug 1, 2025 | 1,870.00 | 1,955.00 | 1,850.00 | 1,945.00 | 1,945.00 | 1.83% | 674,400 |
| Jul 31, 2025 | 1,910.00 | 1,945.00 | 1,905.00 | 1,910.00 | 1,910.00 | 0.79% | 363,302 |
| Jul 30, 2025 | 1,910.00 | 1,975.00 | 1,895.00 | 1,895.00 | 1,895.00 | -0.26% | 890,231 |
| Jul 29, 2025 | 1,900.00 | 1,930.00 | 1,870.00 | 1,900.00 | 1,900.00 | - | 527,301 |
| Jul 28, 2025 | 1,925.00 | 1,940.00 | 1,885.00 | 1,900.00 | 1,900.00 | -1.04% | 475,374 |
| Jul 25, 2025 | 1,880.00 | 1,925.00 | 1,805.00 | 1,920.00 | 1,920.00 | 1.59% | 778,878 |
| Jul 24, 2025 | 1,910.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.27% | 322,498 |
| Jul 23, 2025 | 1,885.00 | 1,895.00 | 1,845.00 | 1,885.00 | 1,885.00 | 0.27% | 716,745 |
| Jul 22, 2025 | 1,900.00 | 1,950.00 | 1,870.00 | 1,880.00 | 1,850.00 | -0.53% | 837,225 |